QuickLogic Corporation (QUIK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -2.71646859083 | 11.78 | 12.94 | 11.23 | 207055 | 12.14161036 | CS |
| 4 | 1.2 | 11.6959064327 | 10.26 | 12.94 | 10.05 | 285508 | 10.81524206 | CS |
| 12 | -3.04 | -20.9655172414 | 14.5 | 16.13 | 10.02 | 278700 | 12.04997755 | CS |
| 26 | -2.94 | -20.4166666667 | 14.4 | 20.75 | 10.02 | 284639 | 13.67927199 | CS |
| 52 | 2.66 | 30.2272727273 | 8.8 | 20.75 | 7.0485 | 179475 | 13.20572544 | CS |
| 156 | 5.59 | 95.2299829642 | 5.87 | 20.75 | 4.25 | 89314 | 10.95859606 | CS |
| 260 | 10.93 | 2062.26415094 | 0.53 | 20.75 | 0.201 | 142253 | 6.22169064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 11.46 | -0.22 | -1.88 | 11.71 | 11.75 | 11.23 | 141075 |
| 1721342100 | 11.68 | -0.35 | -2.91 | 12.25 | 12.5205 | 11.47 | 164157 |
| 1721255700 | 12.03 | -0.76 | -5.94 | 12.48 | 12.75 | 11.82 | 230215 |
| 1721169300 | 12.79 | 0.53 | 4.32 | 12.4 | 12.94 | 12.3013 | 249455 |
| 1721082900 | 12.26 | 0.68 | 5.87 | 11.78 | 12.38 | 11.5 | 265067 |
| 1720823700 | 11.58 | 0.46 | 4.14 | 11.11 | 11.68 | 11.11 | 200985 |
| 1720737300 | 11.12 | 0.29 | 2.68 | 10.84 | 11.48 | 10.84 | 239585 |
| 1720650900 | 10.83 | 0.34 | 3.24 | 10.5 | 10.89 | 10.44 | 148301 |
| 1720564500 | 10.49 | -0.28 | -2.60 | 10.86 | 10.8999 | 10.37 | 234609 |
| 1720478100 | 10.77 | 0.49 | 4.77 | 10.28 | 11.11 | 10.28 | 272702 |
| 1720218900 | 10.28 | -0.18 | -1.72 | 10.46 | 10.59 | 10.11 | 152869 |
| 1720040640 | 10.46 | 0.18 | 1.75 | 10.34 | 10.58 | 10.2 | 65505 |
| 1719959700 | 10.28 | -0.05 | -0.48 | 10.27 | 10.4899 | 10.17 | 123596 |
| 1719873300 | 10.33 | 0.1 | 0.98 | 10.4 | 10.55 | 10.05 | 184989 |
| 1719614100 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1719527700 | 10.23 | -0.21 | -2.01 | 10.41 | 10.68 | 10.14 | 201613 |
| 1719441300 | 10.44 | 0.16 | 1.56 | 10.22 | 10.49 | 10.12 | 188510 |
| 1719354900 | 10.28 | 0.01 | 0.10 | 10.27 | 10.51 | 10.15 | 169547 |
| 1719268500 | 10.27 | -0.05 | -0.48 | 10.26 | 10.45 | 10.105 | 261408 |
| 1719009300 | 10.32 | 0.16 | 1.57 | 10.16 | 10.32 | 10.02 | 180106 |
| 1718922900 | 10.16 | -0.44 | -4.15 | 10.53 | 10.7778 | 10.06 | 301089 |
| 1718750100 | 10.6 | -0.46 | -4.16 | 11.1 | 11.2 | 10.6 | 186903 |
| 1718663700 | 11.06 | 0.32 | 2.98 | 10.73 | 11.23 | 10.59 | 187043 |
| 1718404500 | 10.74 | -0.86 | -7.41 | 11.51 | 11.51 | 10.65 | 517377 |
| 1718318100 | 11.6 | -0.19 | -1.61 | 11.88 | 12.035 | 11.49 | 320904 |
| 1718231700 | 11.79 | 0.19 | 1.64 | 11.74 | 12.36 | 11.73 | 166988 |
| 1718145300 | 11.6 | -0.22 | -1.86 | 11.75 | 11.9199 | 11.5701 | 160333 |
| 1718058900 | 11.82 | -0.17 | -1.42 | 11.97 | 12.2 | 11.74 | 135626 |
| 1717799700 | 11.99 | -0.13 | -1.07 | 12.1 | 12.3684 | 11.8222 | 127090 |
| 1717713300 | 12.12 | -0.4 | -3.19 | 12.47 | 12.6573 | 12.04 | 150042 |
| 1717626900 | 12.52 | 0.19 | 1.54 | 12.39 | 12.572 | 12.14 | 171473 |
| 1717540500 | 12.33 | -0.6 | -4.64 | 12.85 | 12.85 | 12.0401 | 197510 |
| 1717454100 | 12.93 | -0.02 | -0.15 | 13.06 | 13.2599 | 12.75 | 165061 |
| 1717194900 | 12.95 | -0.01 | -0.08 | 13.03 | 13.2899 | 12.6201 | 143656 |
| 1717108500 | 12.96 | -0.42 | -3.14 | 13.5 | 13.56 | 12.83 | 176302 |
| 1717022100 | 13.38 | 0.13 | 0.98 | 13.08 | 13.68 | 12.89 | 240049 |
| 1716935700 | 13.25 | 0.6 | 4.74 | 12.9 | 13.74 | 12.7708 | 287656 |
| 1716590100 | 12.65 | 0.91 | 7.75 | 11.75 | 12.88 | 11.75 | 394866 |
| 1716503700 | 11.74 | -0.16 | -1.34 | 12.15 | 12.4823 | 11.661 | 252291 |
| 1716417300 | 11.9 | 0.47 | 4.11 | 11.5 | 12.165 | 11.4401 | 228395 |
| 1716330900 | 11.43 | -0.24 | -2.06 | 11.6 | 11.6312 | 11.31 | 167165 |
| 1716244500 | 11.67 | -0.27 | -2.26 | 11.84 | 11.9881 | 11.625 | 225262 |
| 1715985300 | 11.94 | -0.16 | -1.32 | 12.23 | 12.37 | 11.76 | 226601 |
| 1715898900 | 12.1 | -0.37 | -2.97 | 12.41 | 12.6554 | 12.09 | 250935 |
| 1715812500 | 12.47 | 0.36 | 2.97 | 12.36 | 12.775 | 12.0601 | 398917 |
| 1715726100 | 12.11 | -0.45 | -3.58 | 12.5 | 12.855 | 11.3 | 653578 |
| 1715639700 | 12.56 | 0.08 | 0.64 | 12.61 | 12.83 | 12.3 | 417637 |
| 1715380500 | 12.48 | -0.15 | -1.19 | 12.65 | 12.96 | 12.28 | 233918 |
| 1715294100 | 12.63 | -0.36 | -2.77 | 12.99 | 13.2 | 12.59 | 202712 |
| 1715207700 | 12.99 | -0.36 | -2.70 | 13.25 | 13.25 | 12.51 | 235064 |
| 1715121300 | 13.35 | -0.92 | -6.45 | 14.25 | 14.4 | 13.16 | 232069 |
| 1715034900 | 14.27 | 0.35 | 2.51 | 14 | 14.51 | 14 | 153439 |
| 1714775700 | 13.92 | 0.49 | 3.65 | 13.61 | 14.2194 | 13.5011 | 210885 |
| 1714689300 | 13.43 | -0.68 | -4.82 | 13.56 | 14.16 | 13.23 | 419230 |
| 1714602900 | 14.11 | -1.35 | -8.73 | 15.37 | 15.4291 | 13.78 | 447870 |
| 1714516500 | 15.46 | 0.1 | 0.62 | 15.37 | 16.129999 | 15.14 | 467178 |
| 1714430100 | 15.365 | 1.04 | 7.22 | 14.5 | 15.88 | 14.26 | 858603 |
| 1714170900 | 14.33 | 1.2 | 9.14 | 13.5 | 14.42 | 13.3 | 381144 |
| 1714084500 | 13.13 | 0.42 | 3.30 | 12.53 | 13.82 | 12.45 | 875548 |
| 1713998100 | 12.71 | 0.43 | 3.50 | 12.57 | 12.71 | 12.11 | 281205 |
| 1713911700 | 12.28 | 0.5 | 4.24 | 12 | 12.58 | 12 | 256496 |
| 1713825300 | 11.78 | 0.24 | 2.08 | 11.55 | 11.8525 | 11.44 | 250470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
